Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	31.86	32.19	31.35	31.54	31.54	-0.50%	3,954,838
Jun 10, 2025	31.96	32.37	31.57	31.70	31.70	-0.72%	4,589,397
Jun 9, 2025	31.84	32.23	31.78	31.93	31.93	0.28%	4,130,914
Jun 6, 2025	31.62	31.91	31.36	31.84	31.84	1.08%	3,199,767
Jun 5, 2025	31.76	32.32	31.34	31.50	31.50	1.48%	3,824,532
Jun 4, 2025	30.46	31.07	30.40	31.04	31.04	1.95%	3,108,788
Jun 3, 2025	30.16	30.52	29.61	30.45	30.45	0.41%	2,666,614
Jun 2, 2025	29.79	30.45	29.66	30.32	30.32	1.27%	3,138,063
May 30, 2025	29.99	30.00	29.47	29.94	29.94	-0.80%	3,022,738
May 29, 2025	30.89	30.89	29.92	30.18	30.18	-1.18%	3,773,596
May 28, 2025	30.35	30.95	30.32	30.54	30.54	0.73%	4,517,697
May 27, 2025	29.61	30.34	29.14	30.32	30.32	3.80%	3,565,710
May 23, 2025	29.08	29.37	28.99	29.21	29.21	-0.81%	3,248,511
May 22, 2025	29.42	29.85	29.18	29.45	29.45	0.37%	3,899,572
May 21, 2025	29.32	29.89	29.20	29.34	29.34	-0.27%	5,097,644
May 20, 2025	30.03	30.45	29.39	29.42	29.42	-1.70%	5,831,343
May 19, 2025	28.80	29.97	28.80	29.93	29.93	2.32%	6,298,282
May 16, 2025	29.02	29.35	28.90	29.25	29.25	0.95%	3,875,787
May 15, 2025	29.31	29.68	28.86	28.98	28.98	-1.48%	4,267,035
May 14, 2025	28.90	29.50	28.72	29.41	29.41	2.12%	6,522,866
May 13, 2025	28.44	28.88	28.08	28.80	28.80	1.41%	7,373,662
May 12, 2025	28.00	28.50	27.68	28.40	28.40	4.49%	7,381,364
May 9, 2025	27.79	28.76	26.80	27.18	27.18	-1.06%	9,458,936
May 8, 2025	30.54	30.76	27.35	27.47	27.47	-9.58%	13,935,432
May 7, 2025	30.13	30.58	30.00	30.38	30.38	1.40%	5,396,783
May 6, 2025	30.00	30.25	29.76	29.96	29.96	-1.12%	3,458,914
May 5, 2025	30.60	31.08	30.25	30.30	30.30	-1.27%	4,293,087
May 2, 2025	30.80	31.03	30.54	30.69	30.69	0.92%	3,805,947
May 1, 2025	30.50	30.96	30.09	30.41	30.41	2.53%	7,663,485
Apr 30, 2025	29.14	29.73	28.89	29.66	29.66	-0.24%	3,319,744
Apr 29, 2025	29.98	30.19	29.61	29.73	29.73	-1.46%	2,799,367
Apr 28, 2025	30.07	30.34	29.52	30.17	30.17	0.33%	2,954,979
Apr 25, 2025	30.33	30.47	29.86	30.07	30.07	-0.40%	2,734,940
Apr 24, 2025	29.80	30.25	29.69	30.19	30.19	1.86%	3,151,465
Apr 23, 2025	30.18	30.43	29.10	29.64	29.64	-0.24%	2,915,773
Apr 22, 2025	29.44	29.75	29.02	29.71	29.71	2.17%	3,803,819
Apr 21, 2025	28.86	29.12	28.63	29.08	29.08	0.21%	3,876,640
Apr 17, 2025	28.70	29.18	28.53	29.02	29.02	1.29%	3,561,208
Apr 16, 2025	28.86	29.13	28.41	28.65	28.65	-1.48%	3,354,178
Apr 15, 2025	28.68	29.32	28.66	29.08	29.08	1.50%	3,178,535
Apr 14, 2025	28.91	29.08	28.20	28.65	28.65	0.60%	2,946,744
Apr 11, 2025	28.03	28.73	27.85	28.48	28.48	1.42%	3,745,903
Apr 10, 2025	28.74	29.16	27.35	28.08	28.08	-3.80%	4,820,788
Apr 9, 2025	26.83	29.44	26.39	29.19	29.19	7.99%	6,415,501
Apr 8, 2025	28.93	28.93	26.62	27.03	27.03	-2.94%	5,752,032
Apr 7, 2025	27.71	29.36	26.73	27.85	27.85	-3.10%	7,206,362
Apr 4, 2025	29.34	30.23	28.71	28.74	28.74	-4.77%	10,590,739
Apr 3, 2025	30.33	31.27	29.94	30.18	30.18	-4.10%	7,911,682
Apr 2, 2025	30.88	31.73	30.88	31.47	31.27	0.19%	3,824,159
Apr 1, 2025	30.94	31.69	30.56	31.41	31.21	0.67%	4,490,484